Indices

FTSE

Select index

Last 30 days closing prices
ATHEX does not provide an opening value for indices. The opening price shown on the diagram is calculated from the opening prices of the index's constituent stocks within five-minutes from opening (see the calculation method here).

30 days closing prices

Date Price Chg.% Volume Value Max Min Market Cap Week chg.% Month chg.% Year chg.%
Aug 2, 2024 3,488.58 -3.16 24,071,814 114,275,111.89 3,602.55 3,485.56 43,784,865,018 -2.43 -3.16 11.71
Aug 1, 2024 3,602.55 -0.12 22,260,825 92,744,237.45 3,609.42 3,573.31 45,215,365,339 0.76 0.00 15.36
Jul 31, 2024 3,606.78 1.45 25,617,984 124,877,747.96 3,606.78 3,555.34 45,268,422,588 0.87 4.30 15.50
Jul 30, 2024 3,555.34 -0.57 11,811,704 77,964,907.78 3,576.66 3,555.34 44,622,739,611 -0.57 2.82 13.85
Jul 29, 2024 3,575.9 0.01 12,130,289 58,168,466.64 3,575.94 3,558.69 44,880,909,115 0.01 3.41 14.51
Jul 26, 2024 3,575.55 0.36 20,140,086 136,339,374.98 3,576.74 3,557.46 44,876,494,914 -0.07 3.40 14.50
Jul 25, 2024 3,562.77 -0.38 19,290,546 90,161,222.51 3,576.24 3,524.81 44,716,013,332 -0.42 3.03 14.09
Jul 24, 2024 3,576.24 -1.19 18,205,731 81,614,368.91 3,619.14 3,576.24 44,885,165,648 -0.05 3.42 14.52
Jul 23, 2024 3,619.14 -0.28 15,419,575 73,607,008.31 3,642.29 3,618.97 45,458,338,117 1.15 4.66 15.89
Jul 22, 2024 3,629.22 1.43 19,196,224 88,027,968.41 3,633.24 3,577.95 45,584,881,939 1.43 4.95 16.22
Jul 19, 2024 3,577.95 0.67 15,068,141 71,007,669.36 3,577.95 3,534.15 44,982,751,532 1.21 3.47 14.58
Jul 18, 2024 3,553.98 0.86 17,752,587 100,005,978.38 3,557.07 3,523.2 44,681,309,099 0.53 2.78 13.81
Jul 17, 2024 3,523.65 -0.20 14,727,972 83,604,862.42 3,536.4 3,498.92 44,300,088,909 -0.33 1.90 12.84
Jul 16, 2024 3,530.7 -0.74 15,074,385 92,223,072.32 3,556.95 3,523.61 44,388,632,960 -0.13 2.10 13.06
Jul 15, 2024 3,556.95 0.61 19,188,684 93,951,874.6 3,564.75 3,535.31 44,718,712,475 0.61 2.86 13.90
Jul 12, 2024 3,535.31 0.61 14,879,470 96,399,861.09 3,535.31 3,500.74 44,446,680,362 0.52 2.24 13.21
Jul 11, 2024 3,513.9 0.01 12,093,484 77,617,567.25 3,528.09 3,506.63 44,177,457,539 -0.09 1.62 12.52
Jul 10, 2024 3,513.59 -0.63 13,541,838 81,503,152.21 3,536.73 3,503.66 44,173,575,338 -0.10 1.61 12.51
Jul 9, 2024 3,535.88 -0.12 15,074,658 94,388,422.41 3,561.1 3,530.76 44,453,842,952 0.54 2.25 13.23
Jul 8, 2024 3,540.22 0.66 18,022,060 90,215,450.01 3,540.22 3,502.87 44,508,351,590 0.66 2.38 13.37
Jul 5, 2024 3,517.04 0.42 9,440,286 48,804,562.46 3,518.97 3,500.72 44,216,927,454 3.39 1.71 12.62
Jul 4, 2024 3,502.26 0.97 11,084,047 56,673,031.42 3,502.26 3,457.91 44,031,157,059 2.95 1.28 12.15
Jul 3, 2024 3,468.49 1.35 16,950,512 78,814,202.17 3,468.49 3,422.41 43,606,548,563 1.96 0.30 11.07
Jul 2, 2024 3,422.41 -1.03 14,526,396 72,122,828.67 3,457.99 3,421.54 43,027,202,532 0.60 -1.03 9.59
Jul 1, 2024 3,457.99 1.65 27,579,948 110,283,981.29 3,465.73 3,401.83 43,474,483,260 1.65 0.00 10.73
Jun 28, 2024 3,401.83 0.31 34,505,271 131,548,321.25 3,424.7 3,391.18 42,768,469,444 -1.49 -1.51 8.94
Jun 27, 2024 3,391.18 -0.42 26,902,452 112,063,751.01 3,420.29 3,391.18 42,634,558,964 -1.80 -1.82 8.59
Jun 26, 2024 3,405.32 -1.08 38,924,010 156,136,736.05 3,442.49 3,388.64 42,812,313,407 -1.39 -1.41 9.05
Jun 25, 2024 3,442.49 -0.31 32,321,341 139,955,387.13 3,479.29 3,441.66 43,279,716,154 -0.31 -0.33 10.24

PRESS RELEASES - INFORMATION

COMPANY ANNOUNCEMENTS

 
 
 
Search

Search

Toolbox
Market
Composite index
Calendar

FinancialCalendarPortlet

Asset Publisher